Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China
· Delayed Price · Currency is CNY 3.460
+0.030 (0.87%)
Apr 29, 2026, 3:00 PM CST
SHA:600165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.41 | 3.49 | 3.38 | 3.46 | 3.46 | 0.87% | 4,165,000 |
| Apr 28, 2026 | 3.40 | 3.47 | 3.35 | 3.43 | 3.43 | 0.59% | 5,194,100 |
| Apr 27, 2026 | 3.42 | 3.45 | 3.32 | 3.41 | 3.41 | - | 5,839,700 |
| Apr 24, 2026 | 3.50 | 3.52 | 3.39 | 3.41 | 3.41 | -4.48% | 11,867,812 |
| Apr 23, 2026 | 3.60 | 3.69 | 3.55 | 3.57 | 3.57 | -1.11% | 5,294,053 |
| Apr 22, 2026 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | 0.56% | 4,191,800 |
| Apr 21, 2026 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -1.10% | 5,345,595 |
| Apr 20, 2026 | 3.59 | 3.65 | 3.53 | 3.63 | 3.63 | 1.68% | 5,695,897 |
| Apr 17, 2026 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | -0.83% | 4,839,850 |
| Apr 16, 2026 | 3.64 | 3.67 | 3.56 | 3.60 | 3.60 | -1.10% | 6,238,700 |
| Apr 15, 2026 | 3.64 | 3.72 | 3.60 | 3.64 | 3.64 | -0.82% | 9,407,100 |
| Apr 14, 2026 | 3.84 | 3.89 | 3.62 | 3.67 | 3.67 | -1.08% | 17,590,135 |
| Apr 13, 2026 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | 5.10% | 11,245,400 |
| Apr 10, 2026 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | 5.06% | 8,758,020 |
| Apr 9, 2026 | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | -1.75% | 5,335,774 |
| Apr 8, 2026 | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | 2.70% | 6,438,393 |
| Apr 7, 2026 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | 1.52% | 4,745,890 |
| Apr 3, 2026 | 3.28 | 3.33 | 3.24 | 3.28 | 3.28 | -0.30% | 4,095,500 |
| Apr 2, 2026 | 3.38 | 3.40 | 3.28 | 3.29 | 3.29 | -2.37% | 5,224,500 |
| Apr 1, 2026 | 3.35 | 3.47 | 3.34 | 3.37 | 3.37 | 0.60% | 7,869,553 |
| Mar 31, 2026 | 3.39 | 3.40 | 3.22 | 3.35 | 3.35 | -0.89% | 15,544,770 |
| Mar 30, 2026 | 3.47 | 3.47 | 3.32 | 3.38 | 3.38 | -3.15% | 12,270,020 |
| Mar 27, 2026 | 3.41 | 3.49 | 3.36 | 3.49 | 3.49 | 2.35% | 5,264,246 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.39 | 3.41 | 3.41 | -2.85% | 5,146,400 |
| Mar 25, 2026 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 1.15% | 4,828,903 |
| Mar 24, 2026 | 3.43 | 3.47 | 3.40 | 3.47 | 3.47 | 2.66% | 5,523,200 |
| Mar 23, 2026 | 3.56 | 3.57 | 3.38 | 3.38 | 3.38 | -5.06% | 9,393,700 |
| Mar 20, 2026 | 3.66 | 3.66 | 3.54 | 3.56 | 3.56 | -3.00% | 8,702,728 |
| Mar 19, 2026 | 3.70 | 3.77 | 3.67 | 3.67 | 3.67 | -0.81% | 6,307,020 |
| Mar 18, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | -0.80% | 4,108,100 |
| Mar 17, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 4,388,400 |
| Mar 16, 2026 | 3.68 | 3.76 | 3.63 | 3.74 | 3.74 | 1.91% | 7,347,853 |
| Mar 13, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.81% | 5,810,900 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 3,798,500 |
| Mar 11, 2026 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 4,241,200 |
| Mar 10, 2026 | 3.72 | 3.79 | 3.68 | 3.75 | 3.75 | 1.63% | 5,230,149 |
| Mar 9, 2026 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -1.86% | 5,613,735 |
| Mar 6, 2026 | 3.74 | 3.80 | 3.73 | 3.76 | 3.76 | 0.27% | 5,079,921 |
| Mar 5, 2026 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | 0.54% | 4,470,984 |
| Mar 4, 2026 | 3.70 | 3.80 | 3.70 | 3.73 | 3.73 | -0.53% | 5,064,802 |
| Mar 3, 2026 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | -2.34% | 8,081,541 |
| Mar 2, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -1.29% | 5,516,602 |
| Feb 27, 2026 | 3.95 | 3.98 | 3.89 | 3.89 | 3.89 | -1.77% | 6,322,200 |
| Feb 26, 2026 | 3.85 | 3.96 | 3.83 | 3.96 | 3.96 | 2.59% | 9,660,052 |
| Feb 25, 2026 | 3.85 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 4,971,716 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -2.30% | 8,741,100 |
| Feb 13, 2026 | 3.88 | 3.93 | 3.84 | 3.91 | 3.91 | 1.30% | 5,855,425 |
| Feb 12, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -2.03% | 7,132,900 |
| Feb 11, 2026 | 3.97 | 3.99 | 3.89 | 3.94 | 3.94 | -0.76% | 6,871,900 |
| Feb 10, 2026 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 3.93% | 13,634,400 |
| Feb 9, 2026 | 3.77 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 5,447,050 |
| Feb 6, 2026 | 3.67 | 3.82 | 3.66 | 3.78 | 3.78 | 3.56% | 10,271,800 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -3.18% | 7,948,300 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | -2.84% | 9,159,350 |
| Feb 3, 2026 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 2.65% | 8,746,453 |
| Feb 2, 2026 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 0.80% | 9,916,451 |
| Jan 30, 2026 | 3.78 | 3.84 | 3.72 | 3.75 | 3.75 | -0.27% | 8,561,000 |
| Jan 29, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | -0.53% | 8,377,000 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | -0.53% | 8,357,150 |
| Jan 27, 2026 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 5,601,700 |
| Jan 26, 2026 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | -0.26% | 9,348,900 |
| Jan 23, 2026 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | 0.26% | 7,076,900 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 7,242,800 |
| Jan 21, 2026 | 3.83 | 3.94 | 3.79 | 3.90 | 3.90 | 2.09% | 9,901,850 |
| Jan 20, 2026 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | -2.55% | 10,678,310 |
| Jan 19, 2026 | 3.97 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 7,301,003 |
| Jan 16, 2026 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 5,864,948 |
| Jan 15, 2026 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 6,120,400 |
| Jan 14, 2026 | 4.12 | 4.14 | 3.92 | 3.97 | 3.97 | -0.75% | 17,648,600 |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 12, 2026 | 4.04 | 4.05 | 3.96 | 4.00 | 4.00 | -1.23% | 12,575,221 |
| Jan 9, 2026 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | -0.49% | 8,437,671 |
| Jan 8, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 8,140,100 |
| Jan 7, 2026 | 4.05 | 4.20 | 4.04 | 4.08 | 4.08 | 0.49% | 10,841,180 |
| Jan 6, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 7,716,603 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | -1.69% | 12,247,600 |
| Dec 31, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 0.97% | 6,959,850 |
| Dec 30, 2025 | 4.12 | 4.25 | 4.11 | 4.11 | 4.11 | -1.67% | 11,176,200 |
| Dec 29, 2025 | 4.29 | 4.44 | 4.18 | 4.18 | 4.18 | -2.56% | 27,324,550 |
| Dec 26, 2025 | 4.06 | 4.29 | 4.03 | 4.29 | 4.29 | 4.89% | 15,086,250 |
| Dec 25, 2025 | 4.02 | 4.13 | 4.02 | 4.09 | 4.09 | 0.25% | 11,240,100 |
| Dec 24, 2025 | 4.12 | 4.14 | 3.98 | 4.08 | 4.08 | 0.49% | 15,863,800 |
| Dec 23, 2025 | 4.11 | 4.28 | 4.00 | 4.06 | 4.06 | -3.10% | 33,826,300 |
| Dec 22, 2025 | 4.19 | 4.19 | 3.99 | 4.19 | 4.19 | 5.01% | 43,943,500 |
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 177,400 |
| Dec 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 313,400 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.93% | 51,600 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.86% | 21,300 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.11% | 19,820 |
| Dec 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 5.03% | 28,100 |
| Dec 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -26.24% | 137,200 |
| Dec 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 9, 2025 | 3.97 | 4.11 | 3.94 | 4.04 | 4.04 | 2.28% | 22,404,780 |
| Dec 8, 2025 | 3.97 | 4.04 | 3.91 | 3.95 | 3.95 | -0.75% | 15,424,800 |
| Dec 5, 2025 | 3.97 | 3.98 | 3.87 | 3.98 | 3.98 | 2.31% | 11,908,900 |
| Dec 4, 2025 | 3.98 | 4.01 | 3.88 | 3.89 | 3.89 | -2.51% | 10,980,500 |
| Dec 3, 2025 | 3.97 | 4.05 | 3.97 | 3.99 | 3.99 | -0.50% | 6,362,400 |
| Dec 2, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | - | 9,714,887 |
| Dec 1, 2025 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | 1.26% | 12,447,010 |
| Nov 28, 2025 | 3.81 | 3.97 | 3.79 | 3.96 | 3.96 | 3.94% | 15,550,500 |